آفاق للطاقة أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 3.53
سعر الإغلاق السابق 3.51
عدد العقود المنفذة 66
القطاعالطاقة و المنافع
ادنى سعر 3.50
سعر الإفتتاح 3.50
عدد الأسهم 43,255
Div5.10
التغير عن سعر الإغلاق السابق 0.02
سعر الإغلاق 3.53
معدل السعر 3.52
P/E13.3
حجم التداول 152,140
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/05/2026 | 2.64 | 2.58 | 2.63 | 88,906 | 94 | 34,061 |
| 05/05/2026 | 2.62 | 2.54 | 2.57 | 118,097 | 118 | 46,030 |
| 04/05/2026 | 2.70 | 2.57 | 2.57 | 167,339 | 211 | 63,920 |
| 03/05/2026 | 2.86 | 2.71 | 2.71 | 317,835 | 232 | 115,745 |
| 29/04/2026 | 2.97 | 2.89 | 2.92 | 507,938 | 259 | 174,033 |
| 27/04/2026 | 3.00 | 2.93 | 3.00 | 556,180 | 247 | 187,251 |
| 26/04/2026 | 2.96 | 2.91 | 2.95 | 577,975 | 200 | 196,574 |
| 23/04/2026 | 2.93 | 2.89 | 2.93 | 598,446 | 139 | 206,080 |
| 22/04/2026 | 2.94 | 2.90 | 2.92 | 239,055 | 157 | 81,971 |
| 21/04/2026 | 2.97 | 2.88 | 2.92 | 468,003 | 190 | 160,433 |
| 20/04/2026 | 2.89 | 2.85 | 2.88 | 171,644 | 110 | 59,650 |
| 19/04/2026 | 2.88 | 2.82 | 2.84 | 159,652 | 100 | 56,315 |
| 16/04/2026 | 2.94 | 2.84 | 2.86 | 322,619 | 216 | 111,682 |
| 15/04/2026 | 2.96 | 2.81 | 2.89 | 1,341,608 | 464 | 462,321 |
| 14/04/2026 | 2.84 | 2.73 | 2.81 | 391,656 | 142 | 140,466 |
| 13/04/2026 | 2.73 | 2.72 | 2.73 | 29,128 | 29 | 10,708 |
| 12/04/2026 | 2.75 | 2.72 | 2.73 | 65,224 | 44 | 23,794 |
| 09/04/2026 | 2.76 | 2.71 | 2.74 | 60,408 | 40 | 22,164 |
| 08/04/2026 | 2.78 | 2.73 | 2.74 | 105,135 | 85 | 38,126 |
| 07/04/2026 | 2.75 | 2.70 | 2.75 | 135,475 | 52 | 49,771 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/07/2024 | 1.74 | 1.70 | 1.74 | 26,196 | 58 | 15,176 |
| 30/06/2024 | 1.73 | 1.70 | 1.72 | 2,487,396 | 145 | 1,451,364 |
| 23/06/2024 | 1.77 | 1.70 | 1.73 | 644,164 | 123 | 374,161 |
| 10/06/2024 | 1.77 | 1.71 | 1.77 | 1,032,618 | 102 | 596,217 |
| 02/06/2024 | 1.78 | 1.63 | 1.76 | 284,787 | 368 | 167,805 |
| 26/05/2024 | 1.66 | 1.62 | 1.65 | 42,546 | 78 | 25,953 |
| 19/05/2024 | 1.66 | 1.62 | 1.66 | 872,693 | 157 | 528,525 |
| 12/05/2024 | 1.64 | 1.57 | 1.64 | 1,088,814 | 192 | 675,719 |
| 05/05/2024 | 1.64 | 1.56 | 1.58 | 652,284 | 238 | 409,418 |
| 28/04/2024 | 1.75 | 1.60 | 1.64 | 2,176,629 | 182 | 1,298,421 |
| 21/04/2024 | 1.78 | 1.72 | 1.75 | 1,503,977 | 249 | 858,986 |
| 14/04/2024 | 1.83 | 1.70 | 1.78 | 984,747 | 301 | 568,992 |
| 07/04/2024 | 1.85 | 1.77 | 1.81 | 284,420 | 57 | 159,652 |
| 31/03/2024 | 1.81 | 1.75 | 1.78 | 66,424 | 115 | 37,131 |
| 24/03/2024 | 1.95 | 1.80 | 1.80 | 1,434,530 | 201 | 742,445 |
| 17/03/2024 | 1.97 | 1.92 | 1.93 | 744,774 | 88 | 383,733 |
| 10/03/2024 | 1.97 | 1.94 | 1.96 | 2,925,000 | 142 | 1,493,737 |
| 03/03/2024 | 1.95 | 1.88 | 1.95 | 212,499 | 259 | 112,070 |
| 25/02/2024 | 1.94 | 1.89 | 1.92 | 574,493 | 136 | 299,581 |
| 18/02/2024 | 2.00 | 1.91 | 1.93 | 132,748 | 163 | 68,242 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2016 | 2.27 | 2.22 | 2.23 | 300,450 | 137 | 134,249 |
| 01/08/2016 | 2.29 | 2.22 | 2.22 | 619,293 | 264 | 274,404 |
| 03/07/2016 | 2.31 | 2.24 | 2.28 | 119,693 | 211 | 52,655 |
| 01/06/2016 | 2.33 | 2.24 | 2.25 | 204,083 | 207 | 90,092 |
| 02/05/2016 | 2.36 | 2.19 | 2.28 | 1,086,209 | 567 | 475,086 |
| 03/04/2016 | 2.29 | 2.10 | 2.20 | 228,199 | 374 | 103,271 |
| 01/03/2016 | 2.31 | 2.20 | 2.26 | 171,096 | 244 | 75,628 |
| 01/02/2016 | 2.35 | 2.23 | 2.29 | 210,176 | 250 | 91,044 |
| 03/01/2016 | 2.37 | 2.23 | 2.33 | 509,963 | 413 | 221,157 |
| 01/12/2015 | 2.33 | 2.11 | 2.31 | 749,500 | 681 | 335,147 |
| 01/11/2015 | 2.42 | 2.07 | 2.19 | 1,411,588 | 950 | 625,885 |
| 01/10/2015 | 2.24 | 2.01 | 2.13 | 1,062,585 | 733 | 497,175 |
| 01/09/2015 | 2.23 | 2.01 | 2.02 | 597,144 | 473 | 284,503 |
| 02/08/2015 | 2.46 | 2.11 | 2.21 | 9,087,296 | 578 | 4,268,934 |
| 01/07/2015 | 2.56 | 2.00 | 2.45 | 6,186,122 | 1,303 | 2,601,623 |
| 01/06/2015 | 2.52 | 2.30 | 2.32 | 569,922 | 308 | 236,875 |
| 03/05/2015 | 2.55 | 2.33 | 2.49 | 880,826 | 549 | 359,615 |
| 01/04/2015 | 2.82 | 2.44 | 2.45 | 9,652,531 | 728 | 3,676,097 |
| 01/03/2015 | 2.85 | 2.67 | 2.75 | 1,133,409 | 683 | 407,468 |
| 01/02/2015 | 2.84 | 2.68 | 2.70 | 2,264,958 | 633 | 832,733 |